Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.514 | 8.539 | 8.440 | 8.533 | 535,787 | +0.12(+1.40%) |
Jul 30, 2002 | 8.316 | 8.496 | 8.285 | 8.415 | 211,092 | +0.07(+0.82%) |
Jul 29, 2002 | 8.192 | 8.440 | 8.185 | 8.347 | 838,728 | +0.27(+3.38%) |
Jul 26, 2002 | 8.006 | 8.099 | 7.912 | 8.074 | 403,975 | +0.07(+0.85%) |
Jul 25, 2002 | 8.223 | 8.316 | 8.006 | 8.006 | 708,689 | -0.56(-6.59%) |
Jul 24, 2002 | 8.049 | 8.570 | 8.049 | 8.570 | 1,753,031 | +0.11(+1.32%) |
Jul 23, 2002 | 8.738 | 8.738 | 8.446 | 8.459 | 735,760 | +0.06(+0.66%) |
Jul 22, 2002 | 8.533 | 8.570 | 8.328 | 8.403 | 1,055,138 | -0.29(-3.29%) |
Jul 19, 2002 | 8.812 | 8.905 | 8.688 | 8.688 | 337,586 | -0.33(-3.65%) |
Jul 17, 2002 | 8.980 | 9.092 | 8.936 | 9.017 | 626,508 | -0.11(-1.16%) |
Jul 12, 2002 | 9.265 | 9.265 | 9.092 | 9.123 | 493,246 | -0.20(-2.13%) |
Jul 11, 2002 | 9.011 | 9.321 | 9.011 | 9.321 | 334,846 | +0.22(+2.39%) |
Jul 10, 2002 | 9.197 | 9.216 | 9.029 | 9.104 | 467,947 | -0.14(-1.54%) |
Jul 09, 2002 | 9.185 | 9.247 | 9.185 | 9.247 | 556,735 | +0.09(+0.95%) |
Jul 08, 2002 | 9.451 | 9.451 | 9.160 | 9.160 | 490,990 | -0.30(-3.21%) |
Jul 05, 2002 | 9.296 | 9.551 | 9.296 | 9.464 | 441,359 | +0.47(+5.17%) |
Jul 04, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.00(+0.00%) |
Jul 03, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.12(+1.40%) |
Jul 02, 2002 | 8.918 | 8.974 | 8.825 | 8.874 | 511,132 | -0.22(-2.39%) |
Jul 01, 2002 | 9.029 | 9.216 | 9.029 | 9.092 | 690,802 | +0.02(+0.21%) |
Jun 28, 2002 | 9.110 | 9.234 | 9.060 | 9.073 | 352,572 | -0.05(-0.54%) |
Jun 27, 2002 | 8.936 | 9.123 | 8.936 | 9.123 | 765,732 | +0.28(+3.16%) |
Jun 26, 2002 | 8.874 | 8.943 | 8.750 | 8.843 | 975,213 | -0.19(-2.13%) |
Jun 25, 2002 | 9.067 | 9.234 | 9.029 | 9.036 | 527,407 | +0.06(+0.69%) |
Jun 21, 2002 | 9.048 | 9.092 | 8.967 | 8.974 | 777,979 | -0.18(-1.97%) |
Jun 20, 2002 | 9.185 | 9.247 | 9.154 | 9.154 | 273,936 | +0.03(+0.34%) |
Jun 19, 2002 | 9.185 | 9.191 | 9.092 | 9.123 | 788,775 | -0.24(-2.52%) |
Jun 18, 2002 | 9.482 | 9.482 | 9.358 | 9.358 | 159,044 | -0.17(-1.76%) |
Jun 17, 2002 | 9.464 | 9.545 | 9.433 | 9.526 | 286,666 | +0.11(+1.19%) |
Jun 14, 2002 | 9.290 | 9.433 | 9.271 | 9.414 | 698,215 | -0.11(-1.17%) |
Jun 12, 2002 | 9.557 | 9.557 | 9.402 | 9.526 | 429,596 | -0.12(-1.29%) |
Jun 11, 2002 | 9.805 | 9.824 | 9.650 | 9.650 | 624,735 | -0.17(-1.71%) |
Jun 10, 2002 | 9.712 | 9.867 | 9.712 | 9.818 | 375,292 | +0.17(+1.74%) |
Jun 07, 2002 | 9.495 | 9.706 | 9.495 | 9.650 | 308,258 | -0.10(-1.02%) |
Jun 06, 2002 | 9.867 | 9.898 | 9.743 | 9.749 | 416,222 | -0.18(-1.81%) |
Jun 05, 2002 | 9.818 | 9.948 | 9.811 | 9.929 | 313,254 | +0.16(+1.59%) |
May 31, 2002 | 9.929 | 9.948 | 9.749 | 9.774 | 439,587 | -0.35(-3.49%) |
May 28, 2002 | 10.29 | 10.29 | 10.10 | 10.13 | 265,073 | -0.14(-1.33%) |
May 27, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | +0.00(+0.00%) |
May 24, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | -0.01(-0.12%) |
May 23, 2002 | 10.35 | 10.39 | 10.25 | 10.28 | 850,008 | -0.30(-2.82%) |
May 22, 2002 | 10.57 | 10.61 | 10.43 | 10.57 | 467,141 | +0.08(+0.77%) |
May 21, 2002 | 10.63 | 10.64 | 10.49 | 10.49 | 657,769 | -0.24(-2.26%) |
May 20, 2002 | 10.92 | 10.92 | 10.72 | 10.74 | 414,288 | -0.19(-1.76%) |
May 17, 2002 | 10.97 | 11.02 | 10.93 | 10.93 | 1,116,532 | +0.33(+3.10%) |
May 16, 2002 | 10.57 | 10.66 | 10.54 | 10.60 | 1,270,419 | +0.22(+2.09%) |
May 15, 2002 | 10.30 | 10.46 | 10.27 | 10.38 | 481,805 | +0.05(+0.48%) |
May 14, 2002 | 10.38 | 10.38 | 10.30 | 10.33 | 474,393 | +0.00(+0.00%) |
May 13, 2002 | 10.24 | 10.36 | 10.18 | 10.33 | 741,561 | +0.23(+2.27%) |
May 10, 2002 | 10.24 | 10.24 | 10.10 | 10.10 | 529,825 | -0.20(-1.99%) |
May 09, 2002 | 10.52 | 10.86 | 10.27 | 10.31 | 458,762 | -0.53(-4.92%) |
May 08, 2002 | 10.55 | 10.86 | 10.55 | 10.84 | 1,798,472 | +0.33(+3.13%) |
May 07, 2002 | 10.43 | 10.54 | 10.39 | 10.51 | 648,101 | +0.40(+3.93%) |
May 06, 2002 | 10.19 | 10.29 | 10.12 | 10.12 | 465,208 | -0.18(-1.75%) |
May 03, 2002 | 10.67 | 10.67 | 10.28 | 10.30 | 2,251,273 | -0.50(-4.65%) |
May 02, 2002 | 10.58 | 10.83 | 10.57 | 10.80 | 2,943,365 | +0.47(+4.50%) |